Humana Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	31.060	31.850	30.880	31.170	27.150	1,626,698
2009-05-26	30.380	31.300	29.560	31.130	27.115	2,444,789
2009-05-22	30.760	31.200	30.180	30.430	26.506	1,170,565
2009-05-21	31.070	32.060	30.380	30.760	26.793	1,815,053
2009-05-20	31.250	32.230	31.050	31.260	27.229	1,931,963
2009-05-19	31.120	31.980	30.830	31.130	27.115	1,569,657
2009-05-18	31.810	31.810	30.160	31.420	27.368	3,223,331
2009-05-15	32.030	33.100	31.340	31.580	27.507	3,026,163
2009-05-14	30.640	32.190	30.220	31.790	27.690	2,243,974
2009-05-13	30.580	31.850	30.180	30.670	26.715	2,764,453
2009-05-12	30.980	31.760	29.970	31.060	27.054	3,148,981
2009-05-11	31.880	32.490	30.710	31.080	27.072	2,319,820
2009-05-08	31.450	32.880	31.350	32.620	28.413	3,242,545
2009-05-07	29.960	32.150	29.810	31.040	27.037	5,008,323
2009-05-06	29.740	30.130	29.170	29.770	25.931	3,119,222
2009-05-05	28.790	30.260	28.770	29.640	25.817	3,992,707
2009-05-04	29.190	29.220	28.210	28.860	25.138	2,418,102
2009-05-01	28.830	29.110	28.150	28.920	25.190	3,470,642
2009-04-30	29.180	29.430	28.410	28.780	25.068	3,188,804
2009-04-29	29.240	29.590	28.250	28.830	25.112	4,084,361
2009-04-28	29.050	30.330	28.730	28.990	25.251	5,666,548
2009-04-27	28.900	29.800	28.020	29.250	25.478	10,920,785
2009-04-24	27.570	28.350	26.930	27.360	23.831	3,399,415
2009-04-23	28.120	29.070	26.850	27.460	23.919	4,414,377
2009-04-22	28.030	29.340	27.900	28.540	24.859	3,050,836
2009-04-21	28.580	29.700	27.450	28.220	24.581	3,335,840
2009-04-20	28.550	29.370	28.090	28.620	24.929	3,609,483
2009-04-17	28.370	29.460	27.700	28.950	25.216	5,431,139
2009-04-16	29.310	29.880	27.860	28.610	24.920	4,678,450
2009-04-15	28.810	30.100	28.160	29.600	25.783	5,272,534
2009-04-14	28.780	29.755	28.630	29.070	25.321	2,953,769
2009-04-13	29.830	29.980	29.140	29.660	25.835	3,224,592
2009-04-09	27.950	28.930	27.480	28.880	25.155	3,810,673
2009-04-08	28.220	28.850	26.680	27.410	23.875	4,318,287
2009-04-07	25.920	28.380	24.640	27.920	24.319	9,294,615
2009-04-06	25.410	26.680	24.920	26.310	22.917	4,380,569
2009-04-03	26.980	27.430	24.930	25.460	22.177	6,452,693
2009-04-02	26.480	27.420	26.310	27.000	23.518	2,723,081
2009-04-01	25.920	26.410	24.750	25.910	22.569	3,647,590
2009-03-31	25.170	26.890	25.170	26.080	22.717	3,367,729
2009-03-30	23.930	25.640	23.490	25.140	21.898	3,948,441
2009-03-27	26.290	26.290	24.900	25.060	21.828	2,971,089
2009-03-26	25.410	27.110	25.240	26.580	23.152	3,585,944
2009-03-25	24.550	25.610	24.550	25.240	21.985	2,813,112
2009-03-24	25.020	25.580	24.160	24.600	21.427	3,751,439
2009-03-23	24.960	25.550	24.140	25.530	22.238	3,626,813
2009-03-20	25.750	25.750	24.120	24.430	21.279	3,389,697
2009-03-19	26.740	27.580	25.340	25.490	22.203	3,476,730
2009-03-18	25.230	27.460	24.960	26.360	22.960	4,994,873
2009-03-17	24.000	25.200	23.440	24.980	21.758	3,817,487
2009-03-16	25.000	25.370	24.000	24.090	20.983	4,229,548
2009-03-13	23.410	26.750	23.060	24.830	21.628	12,330,848
2009-03-12	20.920	23.200	20.502	23.060	20.086	5,114,963
2009-03-11	21.960	22.510	20.618	20.780	18.100	5,394,577
2009-03-10	20.480	21.960	20.290	21.610	18.823	5,383,603
2009-03-09	19.400	20.820	18.660	19.970	17.395	5,687,738
2009-03-06	19.220	19.840	18.600	19.540	17.020	5,648,675
2009-03-05	20.650	20.650	18.570	18.770	16.349	6,232,185
2009-03-04	20.700	21.710	20.100	20.990	18.283	5,598,546
2009-03-03	20.640	21.370	18.650	20.030	17.447	10,383,152

← NewerPage 74 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1991-08-01	3:2

Dividends

Ex-date	Amount
2026-06-26	0.8850 USD
2026-03-27	0.8850 USD
2025-12-26	0.8850 USD
2025-09-26	0.8850 USD
2025-06-27	0.8850 USD
2025-03-28	0.8850 USD
2024-12-31	0.8850 USD
2024-09-30	0.8850 USD
2024-06-28	0.8850 USD
2024-03-27	0.8850 USD
2023-12-28	0.8850 USD
2023-09-28	0.8850 USD
2023-06-29	0.8850 USD
2023-03-30	0.8850 USD
2022-12-29	0.7875 USD
2022-09-29	0.7875 USD
2022-06-29	0.7875 USD
2022-03-30	0.7875 USD
2021-12-30	0.7000 USD
2021-09-29	0.7000 USD
2021-06-29	0.7000 USD
2021-03-30	0.7000 USD
2020-12-30	0.6250 USD
2020-09-29	0.6250 USD
2020-06-29	0.6250 USD
2020-03-30	0.6250 USD
2019-12-30	0.5500 USD
2019-09-27	0.5500 USD
2019-06-27	0.5500 USD
2019-03-28	0.5500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.